Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	14.87	14.87	14.64	14.68	43,556,744	-0.07(-0.44%)
Dec 30, 2004	14.73	14.84	14.60	14.74	61,673,152	-0.14(-0.92%)
Dec 29, 2004	14.71	14.90	14.68	14.88	56,188,412	+0.17(+1.19%)
Dec 28, 2004	14.56	14.79	14.53	14.70	78,526,248	+0.24(+1.66%)
Dec 27, 2004	14.35	14.54	14.35	14.46	64,442,916	+0.23(+1.65%)
Dec 23, 2004	14.36	14.51	14.19	14.23	95,160,760	+0.07(+0.46%)
Dec 22, 2004	13.84	14.18	13.84	14.16	128,536,608	+0.53(+3.92%)
Dec 21, 2004	13.54	13.75	13.48	13.63	173,187,184	+0.37(+2.80%)
Dec 20, 2004	13.89	13.97	13.21	13.26	242,910,912	-0.80(-5.67%)
Dec 17, 2004	13.70	14.16	12.00	14.05	530,859,008	-1.76(-11.15%)
Dec 16, 2004	15.42	15.88	15.41	15.82	98,350,104	+0.36(+2.33%)
Dec 15, 2004	14.98	15.48	14.96	15.46	76,320,992	+0.54(+3.62%)
Dec 14, 2004	14.86	14.97	14.83	14.92	60,775,916	+0.09(+0.63%)
Dec 13, 2004	14.78	14.92	14.76	14.82	67,295,864	+0.04(+0.26%)
Dec 10, 2004	14.85	14.93	14.76	14.79	52,227,160	-0.15(-1.02%)
Dec 09, 2004	15.03	15.05	14.82	14.94	53,645,296	-0.07(-0.47%)
Dec 08, 2004	14.85	15.04	14.76	15.01	49,915,816	+0.16(+1.10%)
Dec 07, 2004	14.93	15.12	14.84	14.85	64,822,184	-0.01(-0.04%)
Dec 06, 2004	14.95	14.95	14.76	14.85	88,612,056	-0.37(-2.44%)
Dec 03, 2004	15.60	15.61	15.17	15.22	70,140,008	-0.31(-2.00%)
Dec 02, 2004	15.52	15.57	15.40	15.53	56,763,544	+0.13(+0.81%)
Dec 01, 2004	15.29	15.54	15.24	15.41	59,560,240	+0.25(+1.66%)
Nov 30, 2004	15.09	15.33	14.98	15.16	89,160,984	+0.24(+1.61%)
Nov 29, 2004	14.91	15.10	14.88	14.92	56,315,384	+0.09(+0.63%)
Nov 26, 2004	14.61	14.90	14.61	14.82	24,109,958	+0.20(+1.38%)
Nov 24, 2004	14.76	14.83	14.49	14.62	63,452,968	-0.06(-0.41%)
Nov 23, 2004	14.80	14.85	14.55	14.68	58,553,620	-0.09(-0.63%)
Nov 22, 2004	14.93	14.98	14.76	14.77	43,103,452	-0.09(-0.59%)
Nov 19, 2004	15.16	15.21	14.82	14.86	54,702,668	-0.29(-1.94%)
Nov 18, 2004	15.35	15.51	15.16	15.16	56,076,464	-0.12(-0.79%)
Nov 17, 2004	14.91	15.31	14.90	15.28	70,970,552	+0.37(+2.45%)
Nov 16, 2004	15.09	15.15	14.91	14.91	41,194,100	-0.16(-1.09%)
Nov 15, 2004	15.00	15.21	14.88	15.07	54,802,888	+0.09(+0.62%)
Nov 12, 2004	14.85	15.01	14.75	14.98	59,189,216	+0.16(+1.11%)
Nov 11, 2004	14.87	15.04	14.81	14.82	62,629,020	-0.17(-1.17%)
Nov 10, 2004	14.92	15.12	14.81	14.99	86,674,488	-0.28(-1.86%)
Nov 09, 2004	15.32	15.51	15.28	15.28	47,549,144	-0.23(-1.48%)
Nov 08, 2004	15.34	15.54	15.20	15.51	72,949,712	-0.21(-1.32%)
Nov 05, 2004	15.92	15.98	15.62	15.71	70,857,320	-0.15(-0.93%)
Nov 04, 2004	16.37	16.37	14.85	15.86	147,580,848	-0.21(-1.32%)
Nov 03, 2004	16.59	16.65	15.99	16.07	88,846,392	+0.41(+2.61%)
Nov 02, 2004	15.77	16.00	15.46	15.66	52,456,736	-0.05(-0.35%)
Nov 01, 2004	15.80	15.80	15.54	15.72	50,576,516	-0.08(-0.52%)
Oct 29, 2004	15.69	15.81	15.58	15.80	39,201,928	+0.13(+0.84%)
Oct 28, 2004	15.85	15.88	15.59	15.67	45,662,144	-0.18(-1.14%)
Oct 27, 2004	15.43	15.85	15.41	15.85	42,141,172	+0.39(+2.51%)
Oct 26, 2004	15.17	15.47	15.12	15.46	45,498,708	+0.30(+1.98%)
Oct 25, 2004	15.15	15.23	14.87	15.16	44,617,228	+0.02(+0.14%)
Oct 22, 2004	15.51	15.55	15.12	15.14	54,816,448	-0.38(-2.46%)
Oct 21, 2004	15.53	15.61	15.39	15.52	40,326,728	+0.08(+0.49%)
Oct 20, 2004	15.47	15.74	15.41	15.45	50,313,592	-0.38(-2.41%)
Oct 19, 2004	15.88	16.09	15.83	15.83	38,387,692	+0.00(+0.00%)
Oct 18, 2004	15.40	15.88	15.40	15.83	44,621,992	+0.27(+1.75%)
Oct 15, 2004	15.83	15.86	15.11	15.55	123,545,472	-0.32(-1.99%)
Oct 14, 2004	16.13	16.19	15.77	15.87	49,159,480	-0.26(-1.59%)
Oct 13, 2004	16.30	16.35	16.00	16.13	53,625,324	-0.17(-1.04%)
Oct 12, 2004	16.37	16.54	16.19	16.30	43,434,352	-0.25(-1.48%)
Oct 11, 2004	16.24	16.60	16.24	16.54	35,032,168	+0.28(+1.71%)
Oct 08, 2004	16.22	16.54	16.18	16.26	58,918,416	-0.10(-0.63%)
Oct 07, 2004	16.42	16.43	15.61	16.37	155,254,736	-0.65(-3.82%)
Oct 06, 2004	17.16	17.18	16.89	17.02	28,392,216	-0.06(-0.35%)
Oct 05, 2004	17.13	17.19	17.02	17.08	28,493,904	-0.01(-0.03%)
Oct 04, 2004	17.08	17.15	16.90	17.08	37,681,372	+0.18(+1.07%)
Oct 01, 2004	16.95	16.95	16.76	16.90	56,446,204	+0.20(+1.21%)
Sep 30, 2004	17.06	17.19	16.46	16.70	116,614,928	+0.23(+1.39%)
Sep 29, 2004	16.51	16.59	16.43	16.47	28,862,912	+0.05(+0.33%)
Sep 28, 2004	16.25	16.54	16.23	16.42	38,572,744	+0.25(+1.55%)
Sep 27, 2004	16.24	16.40	16.14	16.17	35,219,240	-0.02(-0.13%)
Sep 24, 2004	16.37	16.40	16.16	16.19	51,784,312	-0.15(-0.90%)
Sep 23, 2004	16.68	16.68	16.32	16.34	46,933,516	-0.15(-0.89%)
Sep 22, 2004	16.77	16.86	16.40	16.48	46,914,828	-0.38(-2.23%)
Sep 21, 2004	16.91	16.97	16.83	16.86	33,688,604	-0.05(-0.32%)
Sep 20, 2004	17.14	17.18	16.84	16.91	50,969,892	-0.40(-2.30%)
Sep 17, 2004	17.39	17.41	17.22	17.31	43,024,300	-0.03(-0.19%)
Sep 16, 2004	17.29	17.50	17.29	17.35	22,632,826	-0.04(-0.22%)
Sep 15, 2004	17.53	17.56	17.37	17.38	28,757,194	-0.15(-0.84%)
Sep 14, 2004	17.65	17.81	17.52	17.53	27,264,304	-0.01(-0.03%)
Sep 13, 2004	17.47	17.55	17.37	17.54	39,035,564	+0.15(+0.85%)
Sep 10, 2004	17.60	17.61	17.07	17.39	56,187,312	-0.32(-1.79%)
Sep 09, 2004	17.90	17.93	17.68	17.71	21,136,088	-0.18(-1.01%)
Sep 08, 2004	17.87	17.95	17.81	17.89	22,045,600	+0.02(+0.09%)
Sep 07, 2004	17.93	18.01	17.69	17.87	25,874,018	+0.10(+0.58%)
Sep 03, 2004	17.85	18.04	17.77	17.77	25,904,432	-0.08(-0.46%)
Sep 02, 2004	17.71	17.90	17.46	17.85	30,853,250	+0.19(+1.08%)
Sep 01, 2004	17.77	17.84	17.61	17.66	26,352,592	-0.17(-0.98%)
Aug 31, 2004	17.64	17.85	17.63	17.83	26,125,398	+0.21(+1.18%)
Aug 30, 2004	17.64	17.75	17.60	17.62	20,302,246	-0.20(-1.10%)
Aug 27, 2004	17.73	17.86	17.69	17.82	20,982,548	+0.19(+1.05%)
Aug 26, 2004	17.45	17.66	17.42	17.63	26,520,606	+0.22(+1.25%)
Aug 25, 2004	17.23	17.45	17.20	17.42	25,792,666	+0.21(+1.21%)
Aug 24, 2004	17.43	17.44	17.19	17.21	19,545,906	-0.07(-0.38%)
Aug 23, 2004	17.25	17.45	17.23	17.27	24,253,422	-0.05(-0.28%)
Aug 20, 2004	17.13	17.35	17.08	17.32	24,390,472	+0.14(+0.83%)
Aug 19, 2004	17.33	17.44	17.07	17.18	22,714,726	-0.20(-1.16%)
Aug 18, 2004	17.04	17.40	16.95	17.38	28,635,352	+0.26(+1.50%)
Aug 17, 2004	17.16	17.22	16.99	17.13	25,018,922	-0.01(-0.06%)
Aug 16, 2004	17.03	17.23	16.95	17.14	18,295,418	+0.14(+0.80%)
Aug 13, 2004	17.15	17.29	16.92	17.00	19,105,808	-0.15(-0.89%)
Aug 12, 2004	17.22	17.53	17.14	17.15	22,174,954	-0.19(-1.07%)
Aug 11, 2004	16.98	17.51	16.98	17.34	27,222,162	+0.16(+0.92%)
Aug 10, 2004	17.04	17.20	16.96	17.18	21,805,396	+0.15(+0.90%)
Aug 09, 2004	17.04	17.12	16.97	17.03	20,159,150	+0.01(+0.06%)
Aug 06, 2004	17.08	17.26	16.91	17.02	38,859,304	-0.26(-1.49%)
Aug 05, 2004	17.66	17.71	17.25	17.27	32,319,572	-0.41(-2.31%)
Aug 04, 2004	17.68	17.78	17.55	17.68	22,684,128	-0.03(-0.15%)
Aug 03, 2004	17.47	17.81	17.44	17.71	31,377,080	+0.14(+0.78%)
Aug 02, 2004	17.34	17.65	17.33	17.57	20,767,996	+0.13(+0.75%)
Jul 30, 2004	17.37	17.54	17.25	17.44	25,928,800	+0.02(+0.09%)
Jul 29, 2004	17.36	17.55	17.27	17.43	23,501,846	+0.17(+0.98%)
Jul 28, 2004	17.35	17.43	17.06	17.26	43,171,060	-0.26(-1.50%)
Jul 27, 2004	17.32	17.63	17.22	17.52	30,793,520	+0.20(+1.13%)
Jul 26, 2004	17.60	17.60	17.03	17.32	40,590,568	-0.31(-1.73%)
Jul 23, 2004	17.73	17.77	17.53	17.63	22,777,754	-0.11(-0.65%)
Jul 22, 2004	17.47	17.85	17.41	17.74	31,927,478	+0.28(+1.59%)
Jul 21, 2004	17.81	17.91	17.47	17.47	32,696,094	-0.18(-1.02%)
Jul 20, 2004	17.53	17.79	17.50	17.65	31,636,888	+0.12(+0.69%)
Jul 19, 2004	17.74	17.76	17.47	17.53	28,121,232	-0.15(-0.83%)
Jul 16, 2004	17.79	17.96	17.27	17.67	72,876,792	-0.11(-0.61%)
Jul 15, 2004	18.57	18.67	17.78	17.78	52,917,904	-0.78(-4.20%)
Jul 14, 2004	18.56	18.81	18.49	18.56	21,796,968	-0.08(-0.44%)
Jul 13, 2004	18.45	18.69	18.45	18.64	23,688,366	+0.29(+1.61%)
Jul 12, 2004	18.52	18.55	18.30	18.35	26,669,932	-0.21(-1.12%)
Jul 09, 2004	18.56	18.74	18.52	18.56	21,862,378	+0.03(+0.18%)
Jul 08, 2004	18.40	18.74	18.37	18.52	28,939,316	+0.12(+0.65%)
Jul 07, 2004	18.40	18.52	18.37	18.40	24,808,034	-0.08(-0.44%)
Jul 06, 2004	18.50	18.58	18.46	18.49	20,895,700	-0.04(-0.21%)
Jul 02, 2004	18.53	18.68	18.45	18.52	17,445,086	+0.01(+0.03%)
Jul 01, 2004	18.67	18.78	18.29	18.52	33,062,354	-0.19(-1.02%)
Jun 30, 2004	18.79	18.88	18.67	18.71	28,861,446	-0.03(-0.17%)
Jun 29, 2004	18.66	18.90	18.57	18.74	31,321,382	+0.15(+0.82%)
Jun 28, 2004	18.63	18.66	18.47	18.59	38,623,500	+0.13(+0.71%)
Jun 25, 2004	18.99	18.99	18.46	18.46	58,619,580	-0.54(-2.84%)
Jun 24, 2004	18.95	19.20	18.94	19.00	26,848,024	-0.08(-0.43%)
Jun 23, 2004	19.06	19.13	18.94	19.08	29,635,742	+0.03(+0.17%)
Jun 22, 2004	19.20	19.20	18.99	19.05	30,952,372	-0.16(-0.85%)
Jun 21, 2004	19.24	19.37	19.18	19.21	20,027,046	-0.13(-0.65%)
Jun 18, 2004	19.19	19.38	19.16	19.34	33,461,776	+0.09(+0.45%)
Jun 17, 2004	19.16	19.31	19.13	19.25	19,571,374	+0.03(+0.14%)
Jun 16, 2004	19.15	19.35	19.08	19.22	21,746,398	+0.07(+0.37%)
Jun 15, 2004	19.24	19.29	19.11	19.15	31,499,472	-0.03(-0.17%)
Jun 14, 2004	19.32	19.32	19.03	19.18	31,874,710	-0.28(-1.43%)
Jun 10, 2004	19.61	19.62	19.39	19.46	19,153,446	-0.09(-0.47%)
Jun 09, 2004	19.70	19.71	19.51	19.56	17,691,336	-0.17(-0.86%)
Jun 08, 2004	19.57	19.81	19.57	19.72	25,722,492	+0.07(+0.33%)
Jun 07, 2004	19.65	19.70	19.55	19.66	22,042,302	+0.22(+1.12%)
Jun 04, 2004	19.51	19.76	19.40	19.44	24,509,016	+0.04(+0.20%)
Jun 03, 2004	19.43	19.75	19.40	19.40	28,936,202	-0.10(-0.53%)
Jun 02, 2004	19.40	19.65	19.39	19.51	28,388,918	+0.16(+0.82%)
Jun 01, 2004	19.18	19.47	19.13	19.35	26,555,968	+0.06(+0.31%)
May 28, 2004	19.44	19.44	19.14	19.29	21,923,024	-0.03(-0.17%)
May 27, 2004	19.10	19.38	19.08	19.32	22,011,154	+0.28(+1.46%)
May 26, 2004	18.90	19.23	18.90	19.04	22,579,874	+0.08(+0.43%)
May 25, 2004	18.70	19.10	18.70	18.96	28,467,154	+0.16(+0.84%)
May 24, 2004	18.98	18.99	18.68	18.80	25,179,240	-0.20(-1.03%)
May 21, 2004	19.07	19.14	18.89	19.00	29,231,554	-0.04(-0.23%)
May 20, 2004	19.14	19.18	18.93	19.04	25,676,870	-0.15(-0.80%)
May 19, 2004	19.54	19.56	19.16	19.20	21,235,394	-0.21(-1.07%)
May 18, 2004	19.38	19.48	19.24	19.40	20,184,434	+0.03(+0.14%)
May 17, 2004	19.16	19.60	19.10	19.38	21,680,806	-0.05(-0.28%)
May 14, 2004	19.22	19.65	19.21	19.43	21,431,440	+0.11(+0.56%)
May 13, 2004	19.24	19.44	19.13	19.32	23,478,210	-0.17(-0.87%)
May 12, 2004	19.48	19.51	19.08	19.49	30,674,242	-0.11(-0.56%)
May 11, 2004	19.54	19.65	19.35	19.60	27,973,188	-0.05(-0.25%)
May 10, 2004	19.76	19.78	19.44	19.65	30,676,808	-0.20(-0.99%)
May 07, 2004	19.82	20.06	19.82	19.84	24,257,818	-0.10(-0.52%)
May 06, 2004	19.99	20.19	19.81	19.95	26,389,602	-0.04(-0.22%)
May 05, 2004	19.89	20.14	19.86	19.99	22,051,280	+0.01(+0.05%)
May 04, 2004	19.87	20.09	19.71	19.98	32,793,384	+0.21(+1.08%)
May 03, 2004	19.59	19.87	19.52	19.77	25,289,356	+0.25(+1.29%)
Apr 30, 2004	19.40	19.78	19.40	19.52	31,052,962	+0.10(+0.53%)
Apr 29, 2004	19.58	19.64	19.27	19.41	25,333,330	-0.17(-0.86%)
Apr 28, 2004	19.80	19.89	19.40	19.58	37,195,836	-0.31(-1.54%)
Apr 27, 2004	20.00	20.24	19.80	19.89	27,652,550	+0.08(+0.41%)
Apr 26, 2004	19.88	20.00	19.73	19.81	22,835,468	-0.07(-0.36%)
Apr 23, 2004	19.90	19.96	19.71	19.88	22,534,252	-0.07(-0.33%)
Apr 22, 2004	20.09	20.14	19.87	19.94	39,699,008	-0.20(-0.98%)
Apr 21, 2004	20.02	20.33	19.98	20.14	32,587,626	+0.11(+0.54%)
Apr 20, 2004	20.33	20.43	19.84	20.03	35,075,960	-0.48(-2.34%)
Apr 19, 2004	20.58	20.61	20.31	20.51	31,931,692	-0.02(-0.11%)
Apr 16, 2004	20.41	20.69	20.22	20.53	49,259,332	+0.15(+0.75%)
Apr 15, 2004	19.60	20.43	19.59	20.38	70,067,456	+0.84(+4.27%)
Apr 14, 2004	19.32	19.58	19.29	19.54	29,200,040	+0.23(+1.19%)
Apr 13, 2004	19.58	19.59	19.24	19.32	38,271,164	-0.15(-0.78%)
Apr 12, 2004	19.43	19.47	19.18	19.47	21,700,410	+0.04(+0.20%)
Apr 08, 2004	19.64	19.64	19.29	19.43	27,320,002	-0.04(-0.20%)
Apr 07, 2004	19.52	19.83	19.34	19.47	37,814,208	-0.07(-0.36%)
Apr 06, 2004	19.51	19.67	19.47	19.54	24,720,270	-0.18(-0.91%)
Apr 05, 2004	19.71	19.75	19.46	19.72	25,481,006	+0.07(+0.36%)
Apr 02, 2004	19.70	19.77	19.51	19.65	36,508,936	+0.22(+1.15%)
Apr 01, 2004	19.48	19.54	19.38	19.42	41,194,832	+0.29(+1.54%)
Mar 31, 2004	19.18	19.28	19.05	19.13	30,345,908	-0.05(-0.26%)
Mar 30, 2004	19.12	19.21	18.94	19.18	28,715,052	+0.07(+0.34%)
Mar 29, 2004	18.84	19.16	18.84	19.11	29,625,298	+0.40(+2.13%)
Mar 26, 2004	18.56	18.94	18.53	18.71	27,411,430	-0.01(-0.06%)
Mar 25, 2004	18.85	18.85	18.50	18.73	37,113,568	+0.07(+0.38%)
Mar 24, 2004	18.68	18.87	18.50	18.66	35,051,040	+0.02(+0.12%)
Mar 23, 2004	18.57	18.84	18.46	18.63	36,519,748	+0.24(+1.31%)
Mar 22, 2004	18.53	18.67	18.28	18.39	37,791,672	-0.14(-0.74%)
Mar 19, 2004	18.88	19.00	18.51	18.53	47,954,980	-0.41(-2.16%)
Mar 18, 2004	18.97	19.12	18.74	18.94	39,982,452	-0.11(-0.57%)
Mar 17, 2004	19.32	19.43	18.96	19.05	43,946,636	-0.28(-1.47%)
Mar 16, 2004	19.21	19.47	19.16	19.33	29,049,982	+0.26(+1.34%)
Mar 15, 2004	19.23	19.30	18.98	19.08	40,780,568	-0.19(-0.96%)
Mar 12, 2004	19.46	19.46	18.98	19.26	41,280,396	+0.03(+0.14%)
Mar 11, 2004	19.70	19.70	19.16	19.23	45,756,868	-0.62(-3.11%)
Mar 10, 2004	20.33	20.72	19.78	19.85	36,058,028	-0.51(-2.49%)
Mar 09, 2004	20.63	20.63	20.25	20.36	36,501,060	-0.11(-0.56%)
Mar 08, 2004	20.41	20.58	20.40	20.47	27,717,776	+0.19(+0.91%)
Mar 05, 2004	20.33	20.47	20.24	20.29	24,777,068	-0.11(-0.54%)
Mar 04, 2004	20.20	20.43	20.20	20.40	26,083,440	+0.22(+1.11%)
Mar 03, 2004	20.00	20.20	19.86	20.17	24,639,102	+0.17(+0.85%)
Mar 02, 2004	20.04	20.24	20.00	20.00	28,266,710	-0.14(-0.68%)
Mar 01, 2004	20.27	20.27	19.99	20.14	28,196,902	+0.14(+0.68%)
Feb 27, 2004	20.22	20.42	20.00	20.00	35,627,824	-0.26(-1.29%)
Feb 26, 2004	20.22	20.36	20.19	20.27	23,433,504	-0.07(-0.32%)
Feb 25, 2004	20.23	20.41	20.19	20.33	26,839,228	+0.04(+0.22%)
Feb 24, 2004	20.03	20.47	20.03	20.29	24,682,710	+0.07(+0.32%)
Feb 23, 2004	20.34	20.41	20.13	20.22	23,818,452	-0.12(-0.59%)
Feb 20, 2004	20.35	20.47	20.07	20.34	27,774,392	-0.01(-0.03%)
Feb 19, 2004	20.55	20.56	20.33	20.35	22,789,664	-0.07(-0.35%)
Feb 18, 2004	20.47	20.59	20.36	20.42	22,720,588	-0.19(-0.90%)
Feb 17, 2004	20.60	20.72	20.52	20.60	24,343,932	+0.20(+0.99%)
Feb 13, 2004	20.55	20.63	20.33	20.40	25,360,630	-0.19(-0.93%)
Feb 12, 2004	20.74	20.78	20.49	20.59	22,535,534	-0.23(-1.10%)
Feb 11, 2004	20.69	20.83	20.53	20.82	28,235,378	+0.06(+0.29%)
Feb 10, 2004	20.73	20.84	20.60	20.76	33,597,728	-0.03(-0.13%)
Feb 09, 2004	21.01	21.20	20.63	20.79	42,381,376	-0.41(-1.96%)
Feb 06, 2004	20.88	21.23	20.78	21.20	44,235,760	+0.25(+1.17%)
Feb 05, 2004	20.99	21.01	20.75	20.96	44,142,868	+0.07(+0.34%)
Feb 04, 2004	20.60	20.99	20.59	20.89	66,215,584	+0.31(+1.49%)
Feb 03, 2004	20.43	20.60	20.24	20.58	38,987,928	+0.16(+0.80%)
Feb 02, 2004	20.13	20.53	19.98	20.42	58,851,904	+0.43(+2.13%)
Jan 30, 2004	19.93	20.02	19.75	19.99	32,408,618	-0.04(-0.22%)
Jan 29, 2004	19.62	20.07	19.54	20.04	33,555,220	+0.47(+2.40%)
Jan 28, 2004	19.78	19.87	19.43	19.57	34,990,212	-0.19(-0.97%)
Jan 27, 2004	20.11	20.12	19.73	19.76	29,319,868	-0.35(-1.74%)
Jan 26, 2004	19.73	20.11	19.72	20.11	33,453,166	+0.38(+1.94%)
Jan 23, 2004	19.91	19.91	19.66	19.72	31,005,690	+0.00(+0.00%)
Jan 22, 2004	19.89	19.96	19.62	19.72	44,436,388	+0.28(+1.43%)
Jan 21, 2004	18.99	19.46	18.96	19.45	36,085,144	+0.60(+3.19%)
Jan 20, 2004	19.11	19.16	18.84	18.85	34,319,072	-0.26(-1.34%)
Jan 16, 2004	19.05	19.10	18.98	19.10	31,531,170	+0.10(+0.52%)
Jan 15, 2004	19.14	19.21	18.91	19.00	32,868,138	-0.18(-0.94%)
Jan 14, 2004	18.97	19.22	18.88	19.18	40,234,200	+0.01(+0.03%)
Jan 13, 2004	19.43	19.49	18.82	19.18	38,083,360	-0.26(-1.32%)
Jan 12, 2004	19.65	19.72	19.39	19.44	34,951,552	-0.25(-1.25%)
Jan 09, 2004	19.72	20.05	19.62	19.68	29,169,442	-0.21(-1.07%)
Jan 08, 2004	20.09	20.10	19.69	19.89	33,065,286	-0.19(-0.92%)
Jan 07, 2004	19.77	20.09	19.73	20.08	30,724,628	+0.17(+0.85%)
Jan 06, 2004	20.09	20.09	19.78	19.91	42,485,260	-0.01(-0.05%)
Jan 05, 2004	19.63	19.92	19.62	19.92	56,233,852	+0.52(+2.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.